Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
66.95
+0.42 (0.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.76 | 66.95 | 66.74 | 66.95 | 66.95 | 0.64% | 10,823 |
| Sep 25, 2025 | 66.60 | 66.60 | 66.50 | 66.53 | 66.53 | -0.58% | 24,287 |
| Sep 24, 2025 | 67.05 | 67.14 | 66.87 | 66.92 | 66.92 | -0.77% | 7,708 |
| Sep 23, 2025 | 67.76 | 67.80 | 67.34 | 67.43 | 67.43 | -0.17% | 8,819 |
| Sep 22, 2025 | 67.30 | 67.55 | 67.06 | 67.55 | 67.55 | 0.77% | 9,196 |
| Sep 19, 2025 | 67.09 | 67.09 | 66.91 | 67.03 | 67.03 | -0.41% | 8,652 |
| Sep 18, 2025 | 67.24 | 67.40 | 67.00 | 67.31 | 67.31 | 0.29% | 14,068 |
| Sep 17, 2025 | 67.43 | 67.76 | 67.11 | 67.11 | 67.11 | -0.52% | 12,552 |
| Sep 16, 2025 | 67.43 | 67.55 | 67.34 | 67.46 | 67.46 | 0.06% | 22,850 |
| Sep 15, 2025 | 67.34 | 67.48 | 67.23 | 67.42 | 67.42 | 0.63% | 6,721 |
| Sep 12, 2025 | 67.05 | 67.08 | 66.87 | 67.00 | 67.00 | -0.27% | 13,193 |
| Sep 11, 2025 | 66.82 | 67.22 | 66.82 | 67.18 | 67.18 | 1.04% | 7,517 |
| Sep 10, 2025 | 66.65 | 66.71 | 66.45 | 66.48 | 66.48 | 0.04% | 9,323 |
| Sep 9, 2025 | 66.61 | 66.61 | 66.39 | 66.46 | 66.46 | -0.44% | 15,909 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.50 | 66.75 | 66.75 | 1.16% | 11,547 |
| Sep 5, 2025 | 66.21 | 66.37 | 65.82 | 65.99 | 65.99 | 0.75% | 12,118 |
| Sep 4, 2025 | 65.30 | 65.51 | 65.18 | 65.49 | 65.49 | 0.47% | 8,732 |
| Sep 3, 2025 | 65.13 | 65.26 | 65.04 | 65.18 | 65.18 | 0.16% | 8,875 |
| Sep 2, 2025 | 65.70 | 65.70 | 64.61 | 65.08 | 65.08 | -0.97% | 21,391 |
| Aug 29, 2025 | 65.71 | 65.75 | 65.62 | 65.72 | 65.72 | -0.23% | 4,854 |
| Aug 28, 2025 | 65.81 | 65.94 | 65.79 | 65.87 | 65.87 | 0.27% | 8,547 |
| Aug 27, 2025 | 65.31 | 65.71 | 65.31 | 65.69 | 65.69 | -0.07% | 12,550 |
| Aug 26, 2025 | 65.64 | 65.79 | 65.62 | 65.74 | 65.74 | 0.13% | 7,423 |
| Aug 25, 2025 | 66.09 | 66.10 | 65.60 | 65.65 | 65.65 | -0.77% | 32,284 |
| Aug 22, 2025 | 65.93 | 66.21 | 65.93 | 66.16 | 66.16 | 2.00% | 6,753 |
| Aug 21, 2025 | 64.93 | 64.95 | 64.77 | 64.87 | 64.87 | -0.19% | 18,313 |
| Aug 20, 2025 | 64.97 | 65.03 | 64.78 | 64.99 | 64.99 | 0.03% | 12,664 |
| Aug 19, 2025 | 65.32 | 65.33 | 64.95 | 64.97 | 64.97 | -0.07% | 7,323 |
| Aug 18, 2025 | 64.90 | 65.01 | 64.90 | 65.01 | 65.01 | 0.01% | 10,851 |
| Aug 15, 2025 | 65.02 | 65.04 | 64.97 | 65.01 | 65.01 | 0.31% | 12,021 |
| Aug 14, 2025 | 64.66 | 64.81 | 64.55 | 64.81 | 64.81 | -0.10% | 27,578 |
| Aug 13, 2025 | 64.94 | 64.97 | 64.75 | 64.88 | 64.88 | 0.19% | 6,636 |
| Aug 12, 2025 | 64.33 | 64.76 | 64.32 | 64.75 | 64.75 | 0.85% | 13,518 |
| Aug 11, 2025 | 64.20 | 64.36 | 64.16 | 64.21 | 64.21 | -0.40% | 11,702 |
| Aug 8, 2025 | 64.43 | 64.60 | 64.43 | 64.47 | 64.47 | 0.28% | 17,404 |
| Aug 7, 2025 | 64.23 | 64.29 | 64.02 | 64.29 | 64.29 | 0.59% | 16,748 |
| Aug 6, 2025 | 63.76 | 63.94 | 63.67 | 63.91 | 63.91 | 0.83% | 8,154 |
| Aug 5, 2025 | 63.30 | 63.46 | 63.16 | 63.39 | 63.39 | 0.31% | 8,359 |
| Aug 4, 2025 | 63.10 | 63.22 | 63.07 | 63.20 | 63.20 | 1.13% | 9,452 |
| Aug 1, 2025 | 62.50 | 62.50 | 62.09 | 62.49 | 62.49 | 0.39% | 27,478 |
| Jul 31, 2025 | 62.44 | 62.49 | 62.12 | 62.25 | 62.25 | -0.31% | 11,922 |
| Jul 30, 2025 | 62.84 | 62.84 | 62.28 | 62.44 | 62.44 | -0.90% | 15,242 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.90 | 63.01 | 63.01 | -0.13% | 20,185 |
| Jul 28, 2025 | 63.49 | 63.49 | 63.01 | 63.09 | 63.09 | -1.52% | 7,380 |
| Jul 25, 2025 | 63.86 | 64.07 | 63.79 | 64.07 | 64.07 | -0.13% | 6,837 |
| Jul 24, 2025 | 64.33 | 64.35 | 64.15 | 64.15 | 64.15 | -0.63% | 10,188 |
| Jul 23, 2025 | 64.13 | 64.61 | 64.08 | 64.56 | 64.56 | 1.51% | 7,190 |
| Jul 22, 2025 | 63.30 | 63.62 | 63.25 | 63.60 | 63.60 | 0.69% | 4,086 |
| Jul 21, 2025 | 63.18 | 63.40 | 63.13 | 63.16 | 63.16 | 0.90% | 4,695 |
| Jul 18, 2025 | 62.82 | 62.92 | 62.60 | 62.60 | 62.60 | -0.14% | 8,839 |